Indicators

Rogers Communications (NY: RCI )

37.76 -0.05 (-0.13%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	41.96	42.63	41.63	41.74	324,621	-0.31(-0.73%)
Jul 28, 2023	41.45	42.58	41.43	42.04	537,149	+0.63(+1.52%)
Jul 27, 2023	43.79	43.79	41.21	41.41	725,970	-2.52(-5.73%)
Jul 26, 2023	43.40	44.68	43.40	43.93	577,823	+1.16(+2.72%)
Jul 25, 2023	43.13	43.18	42.51	42.77	424,442	-0.30(-0.69%)
Jul 24, 2023	42.97	43.27	42.83	43.06	349,171	+0.35(+0.83%)
Jul 21, 2023	42.64	42.79	42.50	42.71	280,302	+0.03(+0.07%)
Jul 20, 2023	42.81	42.92	42.08	42.68	291,602	-0.24(-0.56%)
Jul 19, 2023	43.02	43.38	42.88	42.92	359,182	+0.18(+0.42%)
Jul 18, 2023	41.91	42.78	41.59	42.74	354,076	+0.85(+2.03%)
Jul 17, 2023	42.59	42.68	41.84	41.89	255,959	-0.59(-1.39%)
Jul 14, 2023	43.00	43.28	42.17	42.48	247,310	-0.75(-1.74%)
Jul 13, 2023	42.64	43.30	42.46	43.23	180,330	+0.71(+1.66%)
Jul 12, 2023	43.07	43.07	42.42	42.53	290,773	-0.07(-0.16%)
Jul 11, 2023	42.13	42.59	42.05	42.59	173,499	+0.42(+0.99%)
Jul 10, 2023	43.16	43.26	42.13	42.17	249,629	-1.05(-2.43%)
Jul 07, 2023	42.90	43.27	42.78	43.22	285,118	+0.22(+0.51%)
Jul 06, 2023	43.28	43.72	42.95	43.00	229,898	-0.60(-1.38%)
Jul 05, 2023	43.60	44.10	43.53	43.60	236,172	-0.24(-0.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.